York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	29.19	29.28	28.51	28.60	21,970	-0.58(-2.00%)
Jun 28, 2018	29.41	29.50	29.14	29.19	14,340	-0.12(-0.41%)
Jun 27, 2018	29.76	29.80	29.31	29.31	12,392	-0.45(-1.50%)
Jun 26, 2018	29.35	29.93	29.13	29.76	22,034	+0.45(+1.53%)
Jun 25, 2018	29.13	29.62	29.13	29.31	23,727	+0.00(+0.00%)
Jun 22, 2018	29.04	29.44	28.95	29.31	84,797	+0.27(+0.92%)
Jun 21, 2018	28.73	29.26	28.55	29.04	20,832	+0.18(+0.62%)
Jun 20, 2018	28.91	29.24	28.68	28.86	17,946	-0.09(-0.31%)
Jun 19, 2018	28.28	29.08	28.28	28.95	29,098	+0.58(+2.05%)
Jun 18, 2018	27.65	28.41	27.65	28.37	20,789	+0.81(+2.92%)
Jun 15, 2018		28.68	27.47	27.56	81,874	-0.63(-2.22%)
Jun 14, 2018	27.88	28.32	27.78	28.19	24,066	+0.45(+1.61%)
Jun 13, 2018	28.01	28.10	27.65	27.74	25,048	-0.22(-0.80%)
Jun 12, 2018	27.61	28.14	27.61	27.97	16,522	+0.18(+0.64%)
Jun 11, 2018	27.83	28.10	27.61	27.79	18,032	+0.00(+0.00%)
Jun 08, 2018	28.19	28.28	27.79	27.79	18,800	-0.40(-1.43%)
Jun 07, 2018	28.01	28.35	27.92	28.19	15,769	+0.18(+0.64%)
Jun 06, 2018	28.82	28.82	27.92	28.01	20,703	-0.76(-2.64%)
Jun 05, 2018	29.08	29.08	28.68	28.77	16,945	-0.27(-0.92%)
Jun 04, 2018	29.31	29.31	28.77	29.04	13,404	-0.09(-0.31%)
Jun 01, 2018	29.53	29.53	29.04	29.13	23,626	-0.18(-0.61%)
May 31, 2018	29.58	29.76	29.31	29.31	16,794	-0.31(-1.06%)
May 30, 2018	29.40	29.93	29.40	29.62	24,696	+0.31(+1.07%)
May 29, 2018	29.31	29.84	29.31	29.31	24,237	-0.13(-0.46%)
May 25, 2018		29.44	29.44	29.44	0	+0.09(+0.30%)
May 24, 2018	28.95	29.67	28.95	29.35	10,881	+0.31(+1.08%)
May 23, 2018	28.59	29.08	28.50	29.04	12,974	+0.40(+1.41%)
May 22, 2018	28.59	28.91	28.41	28.64	15,037	+0.13(+0.47%)
May 21, 2018	28.37	28.63	28.37	28.50	15,045	+0.18(+0.63%)
May 18, 2018	28.19	28.41	27.97	28.32	19,681	+0.27(+0.96%)
May 17, 2018	27.70	28.19	27.68	28.06	16,296	+0.36(+1.29%)
May 16, 2018	27.70	27.74	27.51	27.70	18,118	+0.00(+0.00%)
May 15, 2018	28.19	28.19	27.52	27.70	27,695	-0.40(-1.43%)
May 14, 2018	28.99	29.11	28.10	28.10	20,662	-0.89(-3.09%)
May 11, 2018	29.17	29.40	28.99	28.99	16,097	-0.18(-0.61%)
May 10, 2018	28.99	29.23	28.55	29.17	13,695	+0.22(+0.77%)
May 09, 2018	28.77	28.99	28.59	28.95	16,704	+0.04(+0.15%)
May 08, 2018	29.31	29.31	28.64	28.91	23,171	-0.36(-1.22%)
May 07, 2018	29.08	29.31	28.91	29.26	16,833	+0.13(+0.46%)
May 04, 2018	28.55	29.40	28.55	29.13	14,056	+0.49(+1.72%)
May 03, 2018	28.77	29.04	28.41	28.64	15,687	-0.18(-0.62%)
May 02, 2018	29.04	29.31	28.73	28.82	13,205	-0.31(-1.08%)
May 01, 2018	28.82	29.17	28.59	29.13	20,269	+0.31(+1.09%)
Apr 30, 2018	29.17	29.22	28.78	28.82	32,016	-0.22(-0.77%)
Apr 27, 2018	29.26	29.40	28.95	29.04	15,110	-0.13(-0.46%)
Apr 26, 2018	28.95	29.40	28.73	29.17	29,785	+0.36(+1.24%)
Apr 25, 2018	29.04	29.35	28.77	28.82	14,324	-0.36(-1.23%)
Apr 24, 2018	29.13	29.26	28.95	29.17	21,845	+0.18(+0.62%)
Apr 23, 2018	28.99	29.13	28.64	28.99	19,602	+0.04(+0.15%)
Apr 20, 2018	29.04	29.04	28.64	28.95	22,882	-0.22(-0.77%)
Apr 19, 2018	29.26	29.49	28.77	29.17	29,236	-0.04(-0.15%)
Apr 18, 2018	29.76	29.80	28.95	29.22	47,485	-0.49(-1.66%)
Apr 17, 2018	29.26	29.84	29.04	29.71	26,969	+0.67(+2.31%)
Apr 16, 2018	28.37	29.17	28.14	29.04	26,274	+0.85(+3.02%)
Apr 13, 2018	28.37	28.41	28.06	28.19	13,175	-0.18(-0.63%)
Apr 12, 2018	28.82	29.04	28.28	28.37	42,175	-0.27(-0.94%)
Apr 11, 2018	28.01	28.77	28.01	28.64	36,483	+0.45(+1.59%)
Apr 10, 2018	28.41	28.41	27.92	28.19	47,892	-0.04(-0.16%)
Apr 09, 2018	28.14	28.55	27.88	28.23	24,360	+0.13(+0.48%)
Apr 06, 2018	28.23	28.86	27.97	28.10	27,496	-0.22(-0.79%)
Apr 05, 2018	27.92	28.41	27.52	28.32	21,507	+0.54(+1.93%)
Apr 04, 2018	27.29	27.97	27.12	27.79	27,413	+0.22(+0.81%)
Apr 03, 2018	26.85	27.56	26.71	27.56	38,245	+0.76(+2.84%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.